Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jun 2018 |
GBX |
3.7 |
3.825 |
3.55 |
3.7 |
3.7 |
0.0 (0.0%)
|
290,122 |
| 4 Jun 2018 |
GBX |
3.875 |
3.94 |
3.525 |
3.7 |
3.7 |
-0.175 (-4.52%)
|
1,002,270 |
| 1 Jun 2018 |
GBX |
3.9 |
3.92 |
3.8 |
3.875 |
3.875 |
-0.025 (-0.64%)
|
101,021 |
| 31 May 2018 |
GBX |
3.9 |
3.9 |
3.8 |
3.9 |
3.9 |
-0.05 (-1.27%)
|
1,500 |
| 30 May 2018 |
GBX |
3.85 |
4.04 |
3.72 |
3.95 |
3.95 |
+0.1 (+2.60%)
|
1,708,886 |
| 29 May 2018 |
GBX |
4 |
4.195 |
3.8 |
3.85 |
3.85 |
-0.15 (-3.75%)
|
512,839 |
| 25 May 2018 |
GBX |
4.15 |
4.24 |
3.8 |
4 |
4 |
-0.15 (-3.61%)
|
831,034 |
| 24 May 2018 |
GBX |
4.4 |
4.43 |
4.02 |
4.15 |
4.15 |
-0.25 (-5.68%)
|
507,253 |
| 23 May 2018 |
GBX |
4.725 |
4.825 |
4.0662 |
4.4 |
4.4 |
-0.325 (-6.88%)
|
2,319,148 |
| 22 May 2018 |
GBX |
4.95 |
4.9976 |
4.62 |
4.725 |
4.725 |
-0.175 (-3.57%)
|
2,122,862 |
| 21 May 2018 |
GBX |
4.7 |
5.05 |
4.585 |
4.9 |
4.9 |
+0.2 (+4.26%)
|
8,070,122 |
| 18 May 2018 |
GBX |
4.1 |
4.85 |
4.055 |
4.7 |
4.7 |
+0.6 (+14.63%)
|
4,152,152 |
| 17 May 2018 |
GBX |
4.15 |
4.35 |
3.95 |
4.1 |
4.1 |
-0.05 (-1.20%)
|
1,234,426 |
| 16 May 2018 |
GBX |
4.35 |
4.4749 |
3.975 |
4.15 |
4.15 |
-0.125 (-2.92%)
|
3,598,006 |
| 15 May 2018 |
GBX |
3.9 |
4.52 |
3.825 |
4.275 |
4.275 |
+0.375 (+9.62%)
|
4,811,721 |
| 14 May 2018 |
GBX |
4.075 |
4.78 |
3.765 |
3.9 |
3.9 |
+0.075 (+1.96%)
|
9,350,366 |
| 11 May 2018 |
GBX |
3.15 |
4.05 |
3.025 |
3.825 |
3.825 |
+0.675 (+21.43%)
|
4,947,930 |
| 10 May 2018 |
GBX |
3.2 |
3.295 |
3.05 |
3.15 |
3.15 |
-0.05 (-1.56%)
|
270,881 |
| 9 May 2018 |
GBX |
3.2 |
3.33 |
3 |
3.2 |
3.2 |
0.0 (0.0%)
|
943,185 |
| 8 May 2018 |
GBX |
3.2 |
3.35 |
3.03 |
3.2 |
3.2 |
+0.075 (+2.40%)
|
847,049 |
| 4 May 2018 |
GBX |
3.125 |
3.125 |
2.9 |
3.125 |
3.125 |
0.0 (0.0%)
|
321,336 |
| 3 May 2018 |
GBX |
3.125 |
3.135 |
2.96 |
3.125 |
3.125 |
0.0 (0.0%)
|
372,309 |
| 2 May 2018 |
GBX |
3.125 |
3.19 |
3.125 |
3.125 |
3.125 |
0.0 (0.0%)
|
162,114 |
| 1 May 2018 |
GBX |
3.0886 |
3.44 |
3.0886 |
3.125 |
3.125 |
+0.075 (+2.46%)
|
1,894,387 |
| 30 Apr 2018 |
GBX |
2.85 |
3.05 |
2.6 |
3.05 |
3.05 |
+0.2 (+7.02%)
|
1,132,211 |
| 27 Apr 2018 |
GBX |
2.825 |
2.985 |
2.6 |
2.85 |
2.85 |
+0.025 (+0.88%)
|
1,442,382 |
| 26 Apr 2018 |
GBX |
3.051 |
3.051 |
2.7 |
2.825 |
2.825 |
-0.275 (-8.87%)
|
913,569 |
| 25 Apr 2018 |
GBX |
3.1 |
3.12 |
3.05 |
3.1 |
3.1 |
0.0 (0.0%)
|
374,523 |
| 24 Apr 2018 |
GBX |
3.1 |
3.17 |
3 |
3.1 |
3.1 |
0.0 (0.0%)
|
824,881 |
| 23 Apr 2018 |
GBX |
3.21 |
3.21 |
3.075 |
3.1 |
3.1 |
-0.125 (-3.88%)
|
528,138 |
